Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	18.41	18.76	18.30	18.72	14,431	+0.41(+2.24%)
Apr 29, 2015	17.97	18.51	17.97	18.31	7,630	+0.48(+2.69%)
Apr 28, 2015	17.67	17.83	17.57	17.83	6,297	+0.44(+2.53%)
Apr 27, 2015	17.39	17.45	17.39	17.39	4,038	+0.00(+0.00%)
Apr 24, 2015	17.33	17.43	17.17	17.39	3,462	+0.26(+1.52%)
Apr 23, 2015	16.91	17.36	16.91	17.13	1,804	+0.11(+0.65%)
Apr 22, 2015	16.96	17.02	16.96	17.02	2,387	-0.03(-0.18%)
Apr 21, 2015	16.88	17.06	16.88	17.05	6,344	-0.02(-0.12%)
Apr 20, 2015	17.07	17.07	17.00	17.07	13,146	-0.08(-0.47%)
Apr 17, 2015	17.24	17.24	17.05	17.15	2,560	-0.01(-0.06%)
Apr 16, 2015	17.02	17.21	16.84	17.16	5,871	+0.36(+2.15%)
Apr 15, 2015	16.68	16.88	16.36	16.80	3,097	+0.27(+1.62%)
Apr 14, 2015	16.75	16.79	16.53	16.53	6,991	+0.00(+0.00%)
Apr 13, 2015	16.99	16.99	16.50	16.53	23,942	+0.14(+0.85%)
Apr 10, 2015	16.64	16.64	16.37	16.39	12,087	-0.39(-2.32%)
Apr 09, 2015	16.76	16.89	16.75	16.78	1,174	-0.55(-3.15%)
Apr 08, 2015	17.43	17.43	17.25	17.33	1,562	+0.10(+0.57%)
Apr 07, 2015	17.50	17.50	17.23	17.23	3,459	-0.41(-2.34%)
Apr 06, 2015	18.04	18.04	17.64	17.64	11,625	+0.06(+0.34%)
Apr 02, 2015	17.29	17.58	17.58	17.58	5,700	+0.64(+3.78%)
Apr 01, 2015	17.14	17.22	16.93	16.94	3,443	-0.04(-0.24%)
Mar 31, 2015	17.15	17.25	16.89	16.98	5,708	-0.24(-1.39%)
Mar 30, 2015	17.49	17.49	17.22	17.22	4,865	-0.34(-1.94%)
Mar 27, 2015	17.37	17.56	17.37	17.56	2,072	+0.00(+0.00%)
Mar 26, 2015	17.88	17.95	17.50	17.56	6,027	-0.19(-1.07%)
Mar 25, 2015	17.88	17.93	17.68	17.75	4,663	+0.09(+0.49%)
Mar 24, 2015	17.81	17.81	17.57	17.66	7,173	-0.20(-1.10%)
Mar 23, 2015	17.73	17.86	17.55	17.86	12,609	+0.61(+3.54%)
Mar 20, 2015	17.24	17.45	16.98	17.25	14,684	+0.55(+3.29%)
Mar 19, 2015	16.89	16.89	16.70	16.70	6,699	-0.55(-3.19%)
Mar 18, 2015	16.68	17.30	16.60	17.25	12,331	+0.67(+4.04%)
Mar 17, 2015	17.29	17.29	16.40	16.58	16,143	+0.05(+0.30%)
Mar 16, 2015	16.34	16.58	16.34	16.53	4,219	+0.26(+1.60%)
Mar 13, 2015	16.60	16.60	15.80	16.27	2,907	-0.26(-1.57%)
Mar 12, 2015	16.48	16.67	16.48	16.53	3,940	+0.08(+0.49%)
Mar 11, 2015	16.60	16.66	16.40	16.45	4,620	-0.52(-3.07%)
Mar 10, 2015	17.00	17.16	16.97	16.97	2,265	-0.43(-2.47%)
Mar 09, 2015	18.14	18.14	17.40	17.40	1,833	-0.09(-0.51%)
Mar 06, 2015	17.68	17.68	17.47	17.49	5,735	-0.65(-3.59%)
Mar 05, 2015	18.14	18.14	17.86	18.14	3,098	-0.18(-0.98%)
Mar 04, 2015	18.45	18.65	18.15	18.32	4,866	-0.33(-1.77%)
Mar 03, 2015	18.65	18.74	18.74	18.65	250	-0.09(-0.48%)
Mar 02, 2015	18.80	18.80	18.60	18.74	1,704	+0.03(+0.16%)
Feb 27, 2015	18.76	18.81	18.61	18.71	4,064	-0.01(-0.05%)
Feb 26, 2015	20.73	20.73	18.72	18.72	8,743	-0.61(-3.16%)
Feb 25, 2015	19.28	19.34	19.28	19.33	2,183	+0.08(+0.42%)
Feb 24, 2015	18.98	19.28	18.98	19.25	1,260	-0.03(-0.16%)
Feb 23, 2015	19.24	19.33	19.05	19.28	1,612	-0.18(-0.92%)
Feb 20, 2015	19.20	19.50	19.20	19.46	887	+0.26(+1.33%)
Feb 19, 2015	19.41	19.41	19.20	19.20	1,815	-0.25(-1.26%)
Feb 18, 2015	19.42	19.45	19.42	19.45	620	-0.07(-0.36%)
Feb 17, 2015	19.62	19.62	19.50	19.52	2,285	+0.04(+0.21%)
Feb 13, 2015	19.40	19.48	19.48	19.48	600	+0.08(+0.41%)
Feb 12, 2015	19.41	19.43	19.35	19.40	1,650	+0.25(+1.31%)
Feb 11, 2015	18.89	19.15	18.89	19.15	1,648	+0.08(+0.44%)
Feb 10, 2015	19.14	19.20	19.07	19.07	5,358	-0.23(-1.19%)
Feb 09, 2015	19.24	19.32	19.24	19.30	444	+0.03(+0.13%)
Feb 06, 2015	19.28	19.28	19.27	19.27	558	-0.53(-2.68%)
Feb 05, 2015	19.60	19.80	19.48	19.80	2,253	+0.20(+1.02%)
Feb 04, 2015	19.42	19.60	19.36	19.60	3,421	+0.38(+1.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.